日経平均ベア上場投信(1580)の株価時系列情報
日経平均ベア上場投信(1580)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/24 | 975 | 975 | 962 | 965 | 167,200 |
| 2026/02/20 | 968 | 974 | 968 | 973 | 643,620 |
| 2026/02/19 | 961 | 963 | 958 | 962 | 95,770 |
| 2026/02/18 | 972 | 972 | 963 | 968 | 212,450 |
| 2026/02/17 | 971 | 984 | 971 | 977 | 223,640 |
| 2026/02/16 | 961 | 973 | 961 | 971 | 202,260 |
| 2026/02/13 | 972 | 975 | 964 | 969 | 590,700 |
| 2026/02/12 | 956 | 959 | 953 | 959 | 237,750 |
| 2026/02/10 | 969 | 969 | 953 | 960 | 444,610 |
| 2026/02/09 | 963 | 980 | 962 | 979 | 1,197,150 |
| 2026/02/06 | 1,038 | 1,045 | 1,020 | 1,020 | 214,340 |
| 2026/02/05 | 1,019 | 1,031 | 1,017 | 1,027 | 136,280 |
| 2026/02/04 | 1,024 | 1,026 | 1,017 | 1,018 | 190,640 |
| 2026/02/03 | 1,026 | 1,030 | 1,010 | 1,012 | 269,900 |
| 2026/02/02 | 1,035 | 1,053 | 1,022 | 1,051 | 406,790 |
| 2026/01/30 | 1,041 | 1,047 | 1,035 | 1,041 | 121,530 |
| 2026/01/29 | 1,025 | 1,044 | 1,025 | 1,039 | 115,410 |
| 2026/01/28 | 1,047 | 1,050 | 1,037 | 1,039 | 199,170 |
| 2026/01/27 | 1,049 | 1,054 | 1,040 | 1,042 | 185,450 |
| 2026/01/26 | 1,053 | 1,054 | 1,044 | 1,050 | 330,750 |
| 2026/01/23 | 1,028 | 1,035 | 1,027 | 1,031 | 149,460 |
| 2026/01/22 | 1,034 | 1,041 | 1,029 | 1,034 | 136,670 |
| 2026/01/21 | 1,068 | 1,068 | 1,050 | 1,052 | 437,050 |
| 2026/01/20 | 1,039 | 1,050 | 1,039 | 1,048 | 155,770 |
| 2026/01/19 | 1,040 | 1,045 | 1,036 | 1,036 | 233,190 |
| 2026/01/16 | 1,026 | 1,033 | 1,026 | 1,029 | 173,760 |
| 2026/01/15 | 1,029 | 1,033 | 1,025 | 1,025 | 273,750 |
| 2026/01/14 | 1,030 | 1,030 | 1,019 | 1,021 | 431,550 |
| 2026/01/13 | 1,029 | 1,039 | 1,029 | 1,036 | 413,820 |
| 2026/01/09 | 1,080 | 1,083 | 1,070 | 1,072 | 156,840 |
| 2026/01/08 | 1,074 | 1,089 | 1,073 | 1,087 | 292,090 |
| 2026/01/07 | 1,065 | 1,073 | 1,061 | 1,070 | 161,640 |
| 2026/01/06 | 1,065 | 1,068 | 1,059 | 1,060 | 220,300 |
| 2026/01/05 | 1,086 | 1,086 | 1,069 | 1,073 | 274,880 |
| 2025/12/30 | 1,107 | 1,109 | 1,102 | 1,106 | 193,930 |
| 2025/12/29 | 1,097 | 1,105 | 1,097 | 1,102 | 207,880 |
| 2025/12/26 | 1,104 | 1,104 | 1,094 | 1,098 | 224,530 |
| 2025/12/25 | 1,104 | 1,108 | 1,104 | 1,105 | 124,520 |
| 2025/12/24 | 1,102 | 1,107 | 1,100 | 1,106 | 129,080 |
| 2025/12/23 | 1,105 | 1,109 | 1,102 | 1,106 | 70,130 |
| 2025/12/22 | 1,103 | 1,109 | 1,101 | 1,105 | 145,080 |
| 2025/12/19 | 1,129 | 1,131 | 1,120 | 1,125 | 217,910 |
| 2025/12/18 | 1,142 | 1,146 | 1,134 | 1,137 | 229,420 |
| 2025/12/17 | 1,125 | 1,135 | 1,124 | 1,125 | 134,120 |
| 2025/12/16 | 1,114 | 1,129 | 1,114 | 1,127 | 175,510 |
| 2025/12/15 | 1,114 | 1,116 | 1,107 | 1,110 | 102,320 |
| 2025/12/12 | 1,100 | 1,105 | 1,090 | 1,097 | 105,400 |
| 2025/12/11 | 1,097 | 1,117 | 1,097 | 1,113 | 149,550 |
| 2025/12/10 | 1,097 | 1,107 | 1,092 | 1,102 | 94,980 |
| 2025/12/09 | 1,102 | 1,106 | 1,098 | 1,101 | 143,020 |
| 2025/12/08 | 1,099 | 1,110 | 1,099 | 1,103 | 57,630 |
| 2025/12/05 | 1,106 | 1,110 | 1,104 | 1,104 | 154,700 |
| 2025/12/04 | 1,119 | 1,119 | 1,094 | 1,094 | 241,490 |
| 2025/12/03 | 1,125 | 1,125 | 1,113 | 1,118 | 172,980 |
| 2025/12/02 | 1,127 | 1,133 | 1,125 | 1,133 | 99,560 |
| 2025/12/01 | 1,111 | 1,134 | 1,109 | 1,132 | 244,790 |
| 2025/11/28 | 1,113 | 1,117 | 1,111 | 1,111 | 72,970 |
| 2025/11/27 | 1,118 | 1,118 | 1,109 | 1,114 | 148,180 |
| 2025/11/26 | 1,140 | 1,141 | 1,122 | 1,127 | 196,260 |
| 2025/11/25 | 1,128 | 1,150 | 1,128 | 1,149 | 218,810 |
| 2025/11/21 | 1,153 | 1,154 | 1,140 | 1,149 | 350,290 |
| 2025/11/20 | 1,109 | 1,125 | 1,104 | 1,123 | 668,720 |
| 2025/11/19 | 1,145 | 1,159 | 1,139 | 1,152 | 788,400 |
| 2025/11/18 | 1,126 | 1,150 | 1,122 | 1,147 | 584,100 |
| 2025/11/17 | 1,116 | 1,123 | 1,111 | 1,111 | 138,960 |
| 2025/11/14 | 1,120 | 1,120 | 1,105 | 1,113 | 398,360 |
| 2025/11/13 | 1,100 | 1,100 | 1,092 | 1,092 | 120,950 |
| 2025/11/12 | 1,104 | 1,107 | 1,097 | 1,097 | 235,960 |
| 2025/11/11 | 1,089 | 1,107 | 1,088 | 1,103 | 242,350 |
| 2025/11/10 | 1,102 | 1,111 | 1,099 | 1,099 | 217,110 |
| 2025/11/07 | 1,120 | 1,128 | 1,112 | 1,114 | 470,800 |
| 2025/11/06 | 1,095 | 1,108 | 1,093 | 1,104 | 271,610 |
| 2025/11/05 | 1,109 | 1,140 | 1,108 | 1,114 | 1,108,530 |
| 2025/11/04 | 1,070 | 1,087 | 1,066 | 1,087 | 183,510 |
| 2025/10/31 | 1,086 | 1,086 | 1,070 | 1,070 | 517,750 |
| 2025/10/30 | 1,098 | 1,101 | 1,086 | 1,095 | 527,500 |
| 2025/10/29 | 1,106 | 1,107 | 1,090 | 1,091 | 544,140 |
| 2025/10/28 | 1,115 | 1,121 | 1,112 | 1,119 | 428,330 |
| 2025/10/27 | 1,123 | 1,123 | 1,111 | 1,112 | 304,260 |
| 2025/10/24 | 1,143 | 1,148 | 1,136 | 1,139 | 298,980 |
| 2025/10/23 | 1,155 | 1,160 | 1,152 | 1,156 | 642,690 |
| 2025/10/22 | 1,142 | 1,155 | 1,136 | 1,139 | 435,460 |
| 2025/10/21 | 1,129 | 1,144 | 1,125 | 1,141 | 530,230 |
| 2025/10/20 | 1,160 | 1,165 | 1,144 | 1,144 | 697,130 |
| 2025/10/17 | 1,180 | 1,185 | 1,170 | 1,185 | 408,370 |
| 2025/10/16 | 1,169 | 1,175 | 1,165 | 1,165 | 229,320 |
| 2025/10/15 | 1,197 | 1,200 | 1,178 | 1,180 | 754,760 |
| 2025/10/14 | 1,193 | 1,210 | 1,177 | 1,202 | 572,460 |
| 2025/10/10 | 1,159 | 1,175 | 1,159 | 1,173 | 402,450 |
| 2025/10/09 | 1,169 | 1,174 | 1,160 | 1,160 | 325,090 |
| 2025/10/08 | 1,178 | 1,182 | 1,171 | 1,182 | 596,580 |
| 2025/10/07 | 1,167 | 1,177 | 1,162 | 1,176 | 472,380 |
| 2025/10/06 | 1,188 | 1,194 | 1,171 | 1,177 | 837,140 |
| 2025/10/03 | 1,255 | 1,255 | 1,235 | 1,236 | 499,640 |
| 2025/10/02 | 1,259 | 1,266 | 1,253 | 1,257 | 371,160 |
| 2025/10/01 | 1,264 | 1,275 | 1,261 | 1,270 | 457,680 |
| 2025/09/30 | 1,256 | 1,264 | 1,254 | 1,258 | 504,450 |
| 2025/09/29 | 1,253 | 1,261 | 1,253 | 1,258 | 447,790 |
| 2025/09/26 | 1,249 | 1,255 | 1,245 | 1,255 | 501,650 |
| 2025/09/25 | 1,249 | 1,251 | 1,243 | 1,244 | 217,120 |
| 2025/09/24 | 1,253 | 1,259 | 1,247 | 1,247 | 451,990 |
| 2025/09/22 | 1,259 | 1,259 | 1,245 | 1,251 | 331,370 |
| 2025/09/19 | 1,243 | 1,281 | 1,242 | 1,266 | 1,472,360 |
| 2025/09/18 | 1,267 | 1,271 | 1,252 | 1,258 | 498,040 |
| 2025/09/17 | 1,273 | 1,278 | 1,265 | 1,271 | 417,730 |
| 2025/09/16 | 1,268 | 1,278 | 1,265 | 1,269 | 516,120 |
| 2025/09/12 | 1,270 | 1,280 | 1,267 | 1,274 | 705,570 |
| 2025/09/11 | 1,299 | 1,299 | 1,283 | 1,285 | 616,140 |
| 2025/09/10 | 1,310 | 1,311 | 1,300 | 1,300 | 178,960 |
| 2025/09/09 | 1,300 | 1,312 | 1,290 | 1,311 | 458,880 |
| 2025/09/08 | 1,309 | 1,315 | 1,300 | 1,307 | 489,990 |
| 2025/09/05 | 1,326 | 1,333 | 1,319 | 1,325 | 322,100 |
| 2025/09/04 | 1,355 | 1,357 | 1,339 | 1,339 | 290,820 |
| 2025/09/03 | 1,355 | 1,362 | 1,348 | 1,360 | 362,610 |
| 2025/09/02 | 1,349 | 1,355 | 1,342 | 1,350 | 304,100 |
| 2025/09/01 | 1,348 | 1,363 | 1,344 | 1,353 | 1,064,080 |
| 2025/08/29 | 1,334 | 1,338 | 1,333 | 1,334 | 125,660 |
| 2025/08/28 | 1,347 | 1,349 | 1,332 | 1,332 | 519,190 |
| 2025/08/27 | 1,343 | 1,350 | 1,339 | 1,344 | 468,080 |
| 2025/08/26 | 1,340 | 1,355 | 1,337 | 1,347 | 625,480 |
| 2025/08/25 | 1,324 | 1,337 | 1,321 | 1,333 | 199,160 |
| 2025/08/22 | 1,338 | 1,349 | 1,336 | 1,339 | 259,170 |
| 2025/08/21 | 1,335 | 1,341 | 1,330 | 1,340 | 524,350 |
| 2025/08/20 | 1,321 | 1,336 | 1,321 | 1,330 | 526,470 |
| 2025/08/19 | 1,303 | 1,314 | 1,302 | 1,312 | 155,970 |
| 2025/08/18 | 1,315 | 1,316 | 1,303 | 1,308 | 311,770 |
| 2025/08/15 | 1,334 | 1,337 | 1,316 | 1,318 | 644,760 |
| 2025/08/14 | 1,327 | 1,341 | 1,323 | 1,339 | 474,990 |
| 2025/08/13 | 1,324 | 1,329 | 1,315 | 1,320 | 1,066,690 |
| 2025/08/12 | 1,356 | 1,356 | 1,330 | 1,337 | 2,085,100 |
| 2025/08/08 | 1,389 | 1,389 | 1,360 | 1,367 | 1,110,170 |
| 2025/08/07 | 1,409 | 1,409 | 1,390 | 1,394 | 220,400 |
| 2025/08/06 | 1,417 | 1,417 | 1,401 | 1,402 | 100,320 |
| 2025/08/05 | 1,411 | 1,415 | 1,408 | 1,413 | 107,580 |
| 2025/08/04 | 1,438 | 1,439 | 1,419 | 1,421 | 217,320 |
| 2025/08/01 | 1,405 | 1,410 | 1,396 | 1,401 | 134,180 |
| 2025/07/31 | 1,405 | 1,407 | 1,391 | 1,393 | 107,780 |
| 2025/07/30 | 1,406 | 1,411 | 1,405 | 1,408 | 93,110 |
| 2025/07/29 | 1,404 | 1,411 | 1,403 | 1,408 | 238,500 |
| 2025/07/28 | 1,382 | 1,396 | 1,380 | 1,395 | 253,890 |
| 2025/07/25 | 1,375 | 1,383 | 1,372 | 1,381 | 185,420 |
| 2025/07/24 | 1,371 | 1,377 | 1,361 | 1,368 | 481,750 |
| 2025/07/23 | 1,420 | 1,424 | 1,385 | 1,391 | 546,500 |
| 2025/07/22 | 1,442 | 1,450 | 1,425 | 1,445 | 115,620 |
| 2025/07/18 | 1,433 | 1,444 | 1,431 | 1,440 | 62,710 |
| 2025/07/17 | 1,454 | 1,458 | 1,438 | 1,438 | 99,340 |
| 2025/07/16 | 1,446 | 1,452 | 1,438 | 1,446 | 1,321,930 |
| 2025/07/15 | 1,452 | 1,458 | 1,446 | 1,446 | 64,860 |
| 2025/07/14 | 1,457 | 1,461 | 1,449 | 1,455 | 132,230 |
| 2025/07/11 | 1,439 | 1,452 | 1,437 | 1,450 | 151,030 |
| 2025/07/10 | 1,441 | 1,451 | 1,441 | 1,447 | 106,570 |
| 2025/07/09 | 1,436 | 1,449 | 1,435 | 1,443 | 122,530 |
| 2025/07/08 | 1,454 | 1,454 | 1,441 | 1,445 | 215,210 |
| 2025/07/07 | 1,446 | 1,452 | 1,441 | 1,449 | 101,280 |
| 2025/07/04 | 1,437 | 1,446 | 1,435 | 1,443 | 197,420 |
| 2025/07/03 | 1,443 | 1,447 | 1,440 | 1,447 | 189,480 |
| 2025/07/02 | 1,455 | 1,455 | 1,437 | 1,445 | 394,020 |
| 2025/07/01 | 1,425 | 1,439 | 1,423 | 1,436 | 255,690 |
| 2025/06/30 | 1,413 | 1,423 | 1,404 | 1,421 | 272,660 |
| 2025/06/27 | 1,437 | 1,439 | 1,425 | 1,433 | 348,580 |
| 2025/06/26 | 1,473 | 1,473 | 1,451 | 1,452 | 264,040 |
| 2025/06/25 | 1,477 | 1,484 | 1,476 | 1,477 | 99,400 |
| 2025/06/24 | 1,480 | 1,487 | 1,474 | 1,482 | 191,330 |
| 2025/06/23 | 1,505 | 1,512 | 1,498 | 1,498 | 153,590 |
| 2025/06/20 | 1,494 | 1,498 | 1,488 | 1,497 | 115,310 |
| 2025/06/19 | 1,480 | 1,494 | 1,480 | 1,494 | 105,340 |
| 2025/06/18 | 1,501 | 1,501 | 1,479 | 1,479 | 262,000 |
| 2025/06/17 | 1,499 | 1,500 | 1,491 | 1,493 | 138,300 |
| 2025/06/16 | 1,511 | 1,511 | 1,500 | 1,501 | 181,420 |
| 2025/06/13 | 1,513 | 1,532 | 1,512 | 1,520 | 202,150 |
| 2025/06/12 | 1,503 | 1,510 | 1,498 | 1,509 | 54,800 |
| 2025/06/11 | 1,496 | 1,502 | 1,493 | 1,499 | 390,690 |
| 2025/06/10 | 1,504 | 1,508 | 1,494 | 1,505 | 121,700 |
| 2025/06/09 | 1,514 | 1,514 | 1,507 | 1,510 | 88,310 |
| 2025/06/06 | 1,532 | 1,532 | 1,524 | 1,524 | 107,260 |
| 2025/06/05 | 1,533 | 1,533 | 1,525 | 1,533 | 259,050 |
| 2025/06/04 | 1,525 | 1,527 | 1,519 | 1,526 | 184,730 |
| 2025/06/03 | 1,530 | 1,537 | 1,525 | 1,537 | 162,670 |
| 2025/06/02 | 1,530 | 1,541 | 1,530 | 1,536 | 324,860 |
| 2025/05/30 | 1,521 | 1,524 | 1,510 | 1,512 | 214,810 |
| 2025/05/29 | 1,508 | 1,511 | 1,497 | 1,497 | 237,480 |
| 2025/05/28 | 1,511 | 1,527 | 1,508 | 1,527 | 327,730 |
| 2025/05/27 | 1,535 | 1,539 | 1,524 | 1,524 | 149,790 |
| 2025/05/26 | 1,547 | 1,550 | 1,534 | 1,534 | 143,360 |
| 2025/05/23 | 1,553 | 1,553 | 1,541 | 1,550 | 166,980 |
| 2025/05/22 | 1,561 | 1,564 | 1,552 | 1,557 | 201,680 |
| 2025/05/21 | 1,533 | 1,545 | 1,529 | 1,545 | 210,190 |
| 2025/05/20 | 1,526 | 1,537 | 1,518 | 1,537 | 291,980 |
| 2025/05/19 | 1,532 | 1,538 | 1,530 | 1,538 | 265,310 |
| 2025/05/16 | 1,524 | 1,536 | 1,524 | 1,527 | 125,440 |
| 2025/05/15 | 1,527 | 1,531 | 1,522 | 1,527 | 246,500 |
| 2025/05/14 | 1,505 | 1,522 | 1,501 | 1,512 | 151,150 |
| 2025/05/13 | 1,497 | 1,509 | 1,494 | 1,509 | 269,110 |
| 2025/05/12 | 1,529 | 1,540 | 1,527 | 1,528 | 207,050 |
| 2025/05/09 | 1,538 | 1,546 | 1,534 | 1,540 | 470,900 |
| 2025/05/08 | 1,559 | 1,572 | 1,555 | 1,555 | 262,920 |
| 2025/05/07 | 1,560 | 1,568 | 1,558 | 1,566 | 1,040,660 |
| 2025/05/02 | 1,574 | 1,574 | 1,558 | 1,564 | 681,790 |
| 2025/05/01 | 1,591 | 1,599 | 1,577 | 1,583 | 650,150 |
| 2025/04/30 | 1,605 | 1,609 | 1,599 | 1,601 | 294,050 |